Syensqo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	55.300	56.450	55.000	56.350	54.830	183,476
2026-04-29	55.700	56.550	55.500	55.500	54.003	201,974
2026-04-28	56.000	56.650	55.150	55.250	53.760	145,078
2026-04-27	55.600	57.100	55.600	55.950	54.441	167,480
2026-04-24	55.450	56.100	54.700	55.600	54.100	142,994
2026-04-23	55.050	56.175	55.050	55.950	54.441	111,026
2026-04-22	55.300	56.700	54.900	55.350	53.857	115,052
2026-04-21	56.000	56.450	55.250	55.700	54.197	151,119
2026-04-20	55.450	56.400	54.800	55.800	54.295	184,708
2026-04-17	54.500	56.600	53.950	56.600	55.073	230,612
2026-04-16	52.600	54.850	52.600	54.500	53.030	241,131
2026-04-15	52.450	52.700	51.650	52.350	50.938	137,415
2026-04-14	52.300	53.100	52.000	52.750	51.327	144,875
2026-04-13	51.650	52.350	51.300	52.000	50.597	126,045
2026-04-10	50.650	52.650	50.550	52.300	50.889	203,077
2026-04-09	50.200	51.300	49.680	51.300	49.916	206,225
2026-04-08	49.580	50.650	49.060	50.350	48.992	285,344
2026-04-07	48.260	48.860	47.380	47.780	46.491	197,886
2026-04-02	48.390	49.190	47.400	47.540	46.258	243,512
2026-04-01	49.920	50.160	49.030	49.310	47.980	300,067
2026-03-31	49.000	49.800	48.580	49.480	48.145	185,499
2026-03-30	48.540	49.210	48.010	49.070	47.746	142,711
2026-03-27	48.780	49.870	48.160	49.000	47.678	280,275
2026-03-26	49.000	50.180	48.710	49.270	47.941	267,633
2026-03-25	48.000	49.850	47.870	49.850	48.505	371,430
2026-03-24	45.690	47.540	45.330	47.190	45.917	205,509
2026-03-23	42.360	45.750	41.760	45.390	44.166	258,310
2026-03-20	43.660	44.000	42.680	43.520	42.346	679,818
2026-03-19	44.490	44.980	43.150	43.150	41.986	302,474
2026-03-18	44.920	45.480	44.310	45.480	44.253	327,415
2026-03-17	44.480	45.200	43.790	44.880	43.669	269,421
2026-03-16	45.020	45.700	43.620	44.540	43.338	328,641
2026-03-13	47.500	47.980	44.680	45.060	43.844	402,155
2026-03-12	47.700	49.230	47.180	48.730	47.415	282,409
2026-03-11	48.000	48.630	46.910	47.580	46.296	239,676
2026-03-10	49.450	50.580	48.500	48.620	47.308	253,095
2026-03-09	48.930	49.890	47.680	48.320	47.016	361,285
2026-03-06	54.140	54.980	49.720	49.720	48.379	398,444
2026-03-05	52.940	54.880	52.060	54.020	52.563	356,081
2026-03-04	50.120	52.940	49.770	52.940	51.512	469,633
2026-03-03	48.150	51.240	48.150	50.920	49.546	447,542
2026-03-02	45.660	49.000	44.620	49.000	47.678	846,549
2026-02-27	54.280	55.600	48.370	48.370	47.065	1,056,735
2026-02-26	63.000	63.800	54.520	54.520	53.049	1,352,640
2026-02-25	78.100	78.900	77.040	78.600	76.480	146,555
2026-02-24	78.340	79.800	77.940	78.320	76.207	133,212
2026-02-23	78.940	78.940	76.980	77.640	75.546	111,424
2026-02-20	78.520	78.740	77.000	77.940	75.837	100,727
2026-02-19	78.740	78.800	77.580	78.320	76.207	70,540
2026-02-18	79.180	79.320	77.440	79.320	77.180	182,158
2026-02-17	78.260	79.160	77.800	78.820	76.694	102,765
2026-02-16	79.800	79.820	78.140	78.400	76.285	88,068
2026-02-13	80.100	80.400	78.740	80.000	77.842	145,542
2026-02-12	82.000	82.120	79.880	80.820	78.640	253,478
2026-02-11	81.060	81.580	80.000	81.580	79.379	220,883
2026-02-10	78.300	81.160	78.100	81.160	78.971	267,743
2026-02-09	76.940	78.020	76.420	77.960	75.857	105,209
2026-02-06	77.460	77.520	75.880	76.580	74.514	92,969
2026-02-05	77.580	78.100	76.120	78.080	75.974	146,525
2026-02-04	74.200	79.900	74.040	77.780	75.682	351,057

← NewerPage 3 of 13 · 727 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	1.6200 EUR
2025-05-15	1.6200 EUR
2024-05-29	1.6200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.